시장 데이터를 불러오는 중
전체 종목
Abacus Flexible Bond Leaders ETF 과거 주가
Abacus Flexible Bond Leaders ETF · ABXB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus Flexible Bond Leaders ETF · ABXB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩24,902 | ₩24,956 | ₩24,902 | ₩24,949 | +0.19% | 1.1천 |
| 2026.09.28–2026.10.02 | ₩25,190 | ₩25,190 | ₩24,873 | ₩24,885 | -1.21% | 600 |
| 2026.09.21–2026.09.25 | ₩25,465 | ₩25,465 | ₩25,243 | ₩25,283 | -0.71% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩25,420 | ₩25,470 | ₩25,390 | ₩25,418 | -0.01% | 500 |
| 2026.09.08–2026.09.11 | ₩25,611 | ₩25,611 | ₩25,457 | ₩25,457 | -0.60% | 700 |
| 2026.08.31–2026.09.04 | ₩25,618 | ₩25,631 | ₩25,557 | ₩25,631 | +0.05% | 1천 |
| 2026.08.24–2026.08.28 | ₩25,664 | ₩25,725 | ₩25,618 | ₩25,618 | -0.18% | 900 |
| 2026.08.17–2026.08.21 | ₩25,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,684 |
| ₩25,618 |
| ₩25,644 |
| +0.10% |
| 3.3천 |
| 2026.08.10–2026.08.14 | ₩25,584 | ₩25,658 | ₩25,584 | ₩25,638 | +0.21% | 1.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩25,551 | ₩25,640 | ₩25,551 | ₩25,640 | +0.35% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩25,537 | ₩25,628 | ₩25,424 | ₩25,480 | -0.23% | 1.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩25,644 | ₩25,644 | ₩25,397 | ₩25,497 | -0.57% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩25,604 | ₩25,725 | ₩25,604 | ₩25,704 | +0.39% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩25,731 | ₩25,853 | ₩25,638 | ₩25,711 | -0.08% | 7.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩25,965 | ₩25,965 | ₩25,791 | ₩25,831 | -0.52% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩26,112 | ₩26,293 | ₩26,112 | ₩26,280 | +0.64% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩26,206 | ₩26,333 | ₩26,126 | ₩26,206 | 0.00% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩25,934 | ₩26,163 | ₩25,934 | ₩26,151 | +0.84% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩26,148 | ₩26,178 | ₩25,957 | ₩25,957 | -0.73% | 6.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩26,186 | ₩26,186 | ₩26,072 | ₩26,166 | -0.08% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩25,922 | ₩26,011 | ₩25,771 | ₩26,011 | +0.34% | 700 |
|---|
| 2026.05.11–2026.05.15 | ₩26,012 | ₩26,111 | ₩25,905 | ₩25,938 | -0.28% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,001 | ₩26,142 | ₩26,001 | ₩26,142 | +0.54% | 7.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩26,096 | ₩26,096 | ₩26,000 | ₩26,072 | -0.09% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩26,139 | ₩26,139 | ₩26,066 | ₩26,104 | -0.13% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩26,025 | ₩26,146 | ₩26,025 | ₩26,139 | +0.44% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩25,852 | ₩26,027 | ₩25,785 | ₩25,992 | +0.54% | 2.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩25,704 | ₩25,862 | ₩25,684 | ₩25,862 | +0.61% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩26,092 | ₩26,092 | ₩25,778 | ₩25,778 | -1.20% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩26,159 | ₩26,413 | ₩25,885 | ₩25,885 | -1.05% | 3.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩26,400 | ₩26,400 | ₩26,023 | ₩26,023 | -1.43% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,572 | ₩26,572 | ₩26,179 | ₩26,349 | -0.84% | 3.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩26,662 | ₩26,694 | ₩26,642 | ₩26,694 | +0.12% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩26,667 | ₩26,667 | ₩26,623 | ₩26,634 | -0.13% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩26,493 | ₩26,654 | ₩26,487 | ₩26,654 | +0.61% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,373 | ₩26,507 | ₩26,326 | ₩26,433 | +0.23% | 3천 |
|---|
| 2026.01.26–2026.01.30 | ₩26,407 | ₩26,467 | ₩26,387 | ₩26,391 | -0.06% | 1.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩26,213 | ₩26,341 | ₩26,189 | ₩26,341 | +0.49% | 1.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩26,261 | ₩26,280 | ₩26,239 | ₩26,242 | -0.07% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩26,239 | ₩26,259 | ₩26,186 | ₩26,259 | +0.08% | 4천 |
|---|
| 2025.12.29–2026.01.02 | ₩26,641 | ₩26,748 | ₩26,207 | ₩26,207 | -1.63% | 3.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩26,558 | ₩26,618 | ₩26,558 | ₩26,618 | +0.23% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩26,503 | ₩26,568 | ₩26,480 | ₩26,560 | +0.22% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,447 | ₩26,627 | ₩26,420 | ₩26,473 | +0.10% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩26,641 | ₩26,641 | ₩26,453 | ₩26,500 | -0.53% | 2.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩26,574 | ₩26,574 | ₩26,413 | ₩26,522 | -0.20% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,293 | ₩26,366 | ₩26,266 | ₩26,366 | +0.28% | 8.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩26,400 | ₩26,440 | ₩26,310 | ₩26,310 | -0.34% | 1.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩26,333 | ₩26,342 | ₩26,266 | ₩26,336 | +0.01% | 3.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩26,444 | ₩26,453 | ₩26,341 | ₩26,360 | -0.32% | 2.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩26,306 | ₩26,368 | ₩26,306 | ₩26,368 | +0.23% | 2.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩26,193 | ₩26,266 | ₩26,193 | ₩26,263 | +0.27% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,099 | ₩26,099 | ₩26,099 | ₩26,099 | 0.00% | 100 |
|---|